CYTORI THERAPEUTICS Historical Stock Price

Below is the stock price history for Cytori Therapeutics CYTX. Data is recorded each day for the historical open, high, low, close and volume. The Cytori Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cytori Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 0.4151 0.435 0.4151 0.435 3,557
2018-09-18 0.4387 0.465 0.3897 0.3897 53,954
2018-09-17 0.517 0.524 0.44 0.44 14,349
2018-09-14 0.5099 0.5099 0.45 0.48 40,054
2018-09-13 0.48 0.65 0.48 0.50 139,165
2018-09-12 0.50 0.50 0.49 0.50 1,823
2018-09-11 0.5265 0.5501 0.5114 0.5114 4,113
2018-09-10 0.5026 0.5026 0.475 0.475 732
2018-09-07 0.5401 0.5676 0.52 0.52 5,255
2018-09-06 0.46 0.5599 0.46 0.5599 2,970
2018-09-05 0.492 0.492 0.4799 0.48 5,450
2018-09-04 0.526 0.532 0.5074 0.515 24,451
2018-08-31 0.5197 0.5351 0.5102 0.5351 1,786
2018-08-30 0.556 0.556 0.5325 0.5325 4,308
2018-08-29 0.55 0.57 0.55 0.563 3,263
2018-08-28 0.60 0.6032 0.57 0.57 1,413
2018-08-27 0.58 0.60 0.5739 0.574 20,308
2018-08-24 0.56 0.56 0.505 0.53 5,597
2018-08-23 0.70 0.70 0.525 0.57 31,613
2018-08-22 0.51 0.7353 0.51 0.70 132,390
2018-08-21 0.3452 0.58 0.3452 0.5072 54,048
2018-08-20 0.3498 0.3549 0.3398 0.354 6,400
2018-08-17 0.322 0.335 0.322 0.335 2,299
2018-08-16 0.3299 0.342 0.3151 0.3153 10,362
2018-08-15 0.38 0.38 0.3279 0.3279 5,007
2018-08-14 0.38 0.41 0.3702 0.3999 11,450
2018-08-13 0.43 0.43 0.3787 0.3799 11,651
2018-08-10 0.43 0.4401 0.3921 0.3921 19,809
2018-08-09 0.432 0.439 0.4151 0.4152 16,020
2018-08-08 0.4751 0.4751 0.4101 0.425 7,500

» More Cytori Therapeutics Stock Price History

To see other companies like Cytori Therapeutics (CYTX), view our stock market today for news, and other data.